Alma Metals Limited (ASX:ALM)
Australia
· Delayed Price · Currency is AUD 0.0120
0.00 (0.00%)
Apr 29, 2026, 2:18 PM AEST
Alma Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,895,082 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 544,071 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 810,000 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,091,039 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 3,684,913 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 791,666 |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,229,954 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,813,213 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,632,092 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 75,225 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 391,385 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,557 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 916,693 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,500,501 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,785,311 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 2,265,033 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,438,072 |
| Apr 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 1,200,605 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 184,789 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 135,859 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 2,667,427 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 175,000 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 3,404,111 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 10,154,460 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,904,397 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,699,502 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 1,623,535 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.33% | 4,463,063 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 7,757,461 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 568,015 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,232,180 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,611,504 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,409,276 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 23,062,710 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,611,693 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 6,951,417 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,599,945 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 3,096,355 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 16,383,780 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,272,669 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 2,051,504 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,263,962 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,879,409 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 4,814,877 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,083,309 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,126,825 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 4,004,035 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 12,736,300 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 5,150,985 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 2,887,032 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,542,860 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 12,388,020 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,054,687 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,816,745 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 10,964,936 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 7,589,664 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 40,340,560 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 20,252,590 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 36.36% | 17,540,305 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 9,314,525 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 7,832,458 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,139,914 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,191,911 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,085,264 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 3,466,244 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 985,621 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 5,795,425 |
| Jan 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.67% | 10,474,590 |
| Jan 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 15,605,637 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 20,933,897 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.43% | 34,134,620 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 11,046,050 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.22% | 9,351,203 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,665,148 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 19,073,081 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 22,141,880 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,862,028 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,010,336 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27,199,830 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 858,010 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,982,835 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,965,378 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 6,558,844 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 964,585 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 286,375 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230,000 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 339,117 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,990,000 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,020,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,000,971 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,199,555 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 275,500 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,636,660 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 3,396,336 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,513,626 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,430,141 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,785,618 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,594,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67,428 |